KissMeData/034220/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191500,11088112710,11840,11840,11840,11840,127418
20240220,191400,11088112710,11840,11840,11840,11840,0
20240220,191300,11088112710,11840,11840,11840,11840,0
20240220,191200,11088112710,11840,11840,11840,11840,0
20240220,191100,11088112710,11840,11840,11840,11840,0
20240220,191000,11088112710,11840,11840,11840,11840,0
20240220,190900,11088112710,11840,11840,11840,11840,0
20240220,190800,11088112710,11840,11840,11840,11840,0
20240220,190700,11088112710,11840,11840,11840,11840,0
20240220,190600,11088112710,11840,11840,11840,11840,0
20240220,190500,11088112710,11840,11840,11840,11840,0
20240220,190400,11088112710,11840,11840,11840,11840,0
20240220,190300,11088112710,11840,11840,11840,11840,0
20240220,190200,11088112710,11840,11840,11840,11840,0
20240220,190100,11088112710,11840,11840,11840,11840,0
20240220,190000,11088112710,11840,11840,11840,11840,0
20240220,185900,11088112710,11840,11840,11840,11840,0
20240220,185800,11088112710,11840,11840,11840,11840,0
20240220,185700,11088112710,11840,11840,11840,11840,0
20240220,185600,11088112710,11840,11840,11840,11840,0
20240220,185500,11088112710,11840,11840,11840,11840,0
20240220,185400,11088112710,11840,11840,11840,11840,0
20240220,185300,11088112710,11840,11840,11840,11840,0
20240220,185200,11088112710,11840,11840,11840,11840,0
20240220,185100,11088112710,11840,11840,11840,11840,0
20240220,185000,11088112710,11840,11840,11840,11840,0
20240220,184900,11088112710,11840,11840,11840,11840,0
20240220,184800,11088112710,11840,11840,11840,11840,0
20240220,184700,11088112710,11840,11840,11840,11840,0
20240220,184600,11088112710,11840,11840,11840,11840,0
20240220,184500,11088112710,11840,11840,11840,11840,127418
20240220,184400,11088112710,11840,11840,11840,11840,0
20240220,184300,11088112710,11840,11840,11840,11840,0
20240220,184200,11088112710,11840,11840,11840,11840,0
20240220,184100,11088112710,11840,11840,11840,11840,0
20240220,184000,11088112710,11840,11840,11840,11840,0
20240220,183900,11088112710,11840,11840,11840,11840,0
20240220,183800,11088112710,11840,11840,11840,11840,0
20240220,183700,11088112710,11840,11840,11840,11840,0
20240220,183600,11088112710,11840,11840,11840,11840,0
20240220,183500,11088112710,11840,11840,11840,11840,0
20240220,183400,11088112710,11840,11840,11840,11840,0
20240220,183300,11088112710,11840,11840,11840,11840,0
20240220,183200,11088112710,11840,11840,11840,11840,0
20240220,183100,11088112710,11840,11840,11840,11840,0
20240220,183000,11088112710,11840,11840,11840,11840,0
20240220,182900,11088112710,11840,11840,11840,11840,0
20240220,182800,11088112710,11840,11840,11840,11840,0
20240220,182700,11088112710,11840,11840,11840,11840,0
20240220,182600,11088112710,11840,11840,11840,11840,0
20240220,182500,11088112710,11840,11840,11840,11840,0
20240220,182400,11088112710,11840,11840,11840,11840,0
20240220,182300,11088112710,11840,11840,11840,11840,0
20240220,182200,11088112710,11840,11840,11840,11840,0
20240220,182100,11088112710,11840,11840,11840,11840,0
20240220,182000,11088112710,11840,11840,11840,11840,0
20240220,181900,11088112710,11840,11840,11840,11840,0
20240220,181800,11088112710,11840,11840,11840,11840,0
20240220,181700,11088112710,11840,11840,11840,11840,0
20240220,181600,11088112710,11840,11840,11840,11840,0
20240220,181500,11088112710,11840,11840,11840,11840,127418
20240220,181400,11088112710,11840,11840,11840,11840,0
20240220,181300,11088112710,11840,11840,11840,11840,0
20240220,181200,11088112710,11840,11840,11840,11840,0
20240220,181100,11088112710,11840,11840,11840,11840,0
20240220,181000,11088112710,11840,11840,11840,11840,0
20240220,180900,11088112710,11840,11840,11840,11840,0
20240220,180800,11088112710,11840,11840,11840,11840,0
20240220,180700,11088112710,11840,11840,11840,11840,0
20240220,180600,11088112710,11840,11840,11840,11840,0
20240220,180500,11088112710,11840,11840,11840,11840,0
20240220,180400,11088112710,11840,11840,11840,11840,0
20240220,180300,11088112710,11840,11840,11840,11840,0
20240220,180200,11088112710,11840,11840,11840,11840,0
20240220,180100,11088112710,11840,11840,11840,11840,0
20240220,180000,11088112710,11840,11840,11840,11840,0
20240220,175900,11088112710,11840,11840,11840,11840,0
20240220,175800,11088112710,11840,11840,11840,11840,0
20240220,175700,11088112710,11840,11840,11840,11840,0
20240220,175600,11088112710,11840,11840,11840,11840,0
20240220,175500,11088112710,11840,11840,11840,11840,0
20240220,175400,11088112710,11840,11840,11840,11840,0
20240220,175300,11088112710,11840,11840,11840,11840,0
20240220,175200,11088112710,11840,11840,11840,11840,0
20240220,175100,11088112710,11840,11840,11840,11840,0
20240220,175000,11088112710,11840,11840,11840,11840,0
20240220,174900,11088112710,11840,11840,11840,11840,0
20240220,174800,11088112710,11840,11840,11840,11840,0
20240220,174700,11088112710,11840,11840,11840,11840,0
20240220,174600,11088112710,11840,11840,11840,11840,0
20240220,174500,11088112710,11840,11840,11840,11840,127418
20240220,174400,11088112710,11840,11840,11840,11840,0
20240220,174300,11088112710,11840,11840,11840,11840,0
20240220,174200,11088112710,11840,11840,11840,11840,0
20240220,174100,11088112710,11840,11840,11840,11840,0
20240220,174000,11088112710,11840,11840,11840,11840,0
20240220,173900,11088112710,11840,11840,11840,11840,0
20240220,173800,11088112710,11840,11840,11840,11840,0
20240220,173700,11088112710,11840,11840,11840,11840,0
20240220,173600,11088112710,11840,11840,11840,11840,0
20240220,173500,11088112710,11840,11840,11840,11840,0
20240220,173400,11088112710,11840,11840,11840,11840,0
20240220,173300,11088112710,11840,11840,11840,11840,0
20240220,173200,11088112710,11840,11840,11840,11840,0
20240220,173100,11088112710,11840,11840,11840,11840,0
20240220,173000,11088112710,11840,11840,11840,11840,0
20240220,172900,11088112710,11840,11840,11840,11840,0
20240220,172800,11088112710,11840,11840,11840,11840,0
20240220,172700,11088112710,11840,11840,11840,11840,0
20240220,172600,11088112710,11840,11840,11840,11840,0
20240220,172500,11088112710,11840,11840,11840,11840,0
20240220,172400,11088112710,11840,11840,11840,11840,0
20240220,172300,11088112710,11840,11840,11840,11840,0
20240220,172200,11088112710,11840,11840,11840,11840,0
20240220,172100,11088112710,11840,11840,11840,11840,0
20240220,172000,11088112710,11840,11840,11840,11840,0
20240220,171900,11088112710,11840,11840,11840,11840,0
20240220,171800,11088112710,11840,11840,11840,11840,0
20240220,171700,11088112710,11840,11840,11840,11840,0
20240220,171600,11088112710,11840,11840,11840,11840,0
20240220,171500,11088112710,11840,11840,11840,11840,127418
20240220,171400,11088112710,11840,11840,11840,11840,0
20240220,171300,11088112710,11840,11840,11840,11840,0
20240220,171200,11088112710,11840,11840,11840,11840,0
20240220,171100,11088112710,11840,11840,11840,11840,0
20240220,171000,11088112710,11840,11840,11840,11840,0
20240220,170900,11088112710,11840,11840,11840,11840,0
20240220,170800,11088112710,11840,11840,11840,11840,0
20240220,170700,11088112710,11840,11840,11840,11840,0
20240220,170600,11088112710,11840,11840,11840,11840,0
20240220,170500,11088112710,11840,11840,11840,11840,0
20240220,170400,11088112710,11840,11840,11840,11840,0
20240220,170300,11088112710,11840,11840,11840,11840,0
20240220,170200,11088112710,11840,11840,11840,11840,0
20240220,170100,11088112710,11840,11840,11840,11840,0
20240220,170000,11088112710,11840,11840,11840,11840,0
20240220,165900,11088112710,11840,11840,11840,11840,0
20240220,165800,11088112710,11840,11840,11840,11840,0
20240220,165700,11088112710,11840,11840,11840,11840,0
20240220,165600,11088112710,11840,11840,11840,11840,0
20240220,165500,11088112710,11840,11840,11840,11840,0
20240220,165400,11088112710,11840,11840,11840,11840,0
20240220,165300,11088112710,11840,11840,11840,11840,0
20240220,165200,11088112710,11840,11840,11840,11840,0
20240220,165100,11088112710,11840,11840,11840,11840,0
20240220,165000,11088112710,11840,11840,11840,11840,0
20240220,164900,11088112710,11840,11840,11840,11840,0
20240220,164800,11088112710,11840,11840,11840,11840,0
20240220,164700,11088112710,11840,11840,11840,11840,0
20240220,164600,11088112710,11840,11840,11840,11840,0
20240220,164500,11088112710,11840,11840,11840,11840,127418
20240220,164400,11088112710,11840,11840,11840,11840,0
20240220,164300,11088112710,11840,11840,11840,11840,0
20240220,164200,11088112710,11840,11840,11840,11840,0
20240220,164100,11088112710,11840,11840,11840,11840,0
20240220,164000,11088112710,11840,11840,11840,11840,0
20240220,163900,11088112710,11840,11840,11840,11840,0
20240220,163800,11088112710,11840,11840,11840,11840,0
20240220,163700,11088112710,11840,11840,11840,11840,0
20240220,163600,11088112710,11840,11840,11840,11840,0
20240220,163500,11088112710,11840,11840,11840,11840,0
20240220,163400,11088112710,11840,11840,11840,11840,0
20240220,163300,11088112710,11840,11840,11840,11840,0
20240220,163200,11088112710,11840,11840,11840,11840,0
20240220,163100,11088112710,11840,11840,11840,11840,0
20240220,163000,11088112710,11840,11840,11840,11840,0
20240220,162900,11088112710,11840,11840,11840,11840,0
20240220,162800,11088112710,11840,11840,11840,11840,0
20240220,162700,11088112710,11840,11840,11840,11840,0
20240220,162600,11088112710,11840,11840,11840,11840,0
20240220,162500,11088112710,11840,11840,11840,11840,0
20240220,162400,11088112710,11840,11840,11840,11840,0
20240220,162300,11088112710,11840,11840,11840,11840,0
20240220,162200,11088112710,11840,11840,11840,11840,0
20240220,162100,11088112710,11840,11840,11840,11840,0
20240220,162000,11088112710,11840,11840,11840,11840,0
20240220,161900,11088112710,11840,11840,11840,11840,0
20240220,161800,11088112710,11840,11840,11840,11840,0
20240220,161700,11088112710,11840,11840,11840,11840,0
20240220,161600,11088112710,11840,11840,11840,11840,0
20240220,161500,11088112710,11840,11840,11840,11840,127418
20240220,161400,11088112710,11840,11840,11840,11840,0
20240220,161300,11088112710,11840,11840,11840,11840,0
20240220,161200,11088112710,11840,11840,11840,11840,0
20240220,161100,11088112710,11840,11840,11840,11840,0
20240220,161000,11088112710,11840,11840,11840,11840,0
20240220,160900,11088112710,11840,11840,11840,11840,0
20240220,160800,11088112710,11840,11840,11840,11840,0
20240220,160700,11088112710,11840,11840,11840,11840,0
20240220,160600,11088112710,11840,11840,11840,11840,0
20240220,160500,11088112710,11840,11840,11840,11840,0
20240220,160400,11088112710,11840,11840,11840,11840,0
20240220,160300,11088112710,11840,11840,11840,11840,0
20240220,160200,11088112710,11840,11840,11840,11840,0
20240220,160100,11088112710,11840,11840,11840,11840,0
20240220,160000,11088112710,11840,11840,11840,11840,0
20240220,155900,11088112710,11840,11840,11840,11840,0
20240220,155800,11088112710,11840,11840,11840,11840,0
20240220,155700,11088112710,11840,11840,11840,11840,0
20240220,155600,11088112710,11840,11840,11840,11840,0
20240220,155500,11088112710,11840,11840,11840,11840,0
20240220,155400,11088112710,11840,11840,11840,11840,0
20240220,155300,11088112710,11840,11840,11840,11840,0
20240220,155200,11088112710,11840,11840,11840,11840,0
20240220,155100,11088112710,11840,11840,11840,11840,0
20240220,155000,11088112710,11840,11840,11840,11840,0
20240220,154900,11088112710,11840,11840,11840,11840,0
20240220,154800,11088112710,11840,11840,11840,11840,0
20240220,154700,11088112710,11840,11840,11840,11840,0
20240220,154600,11088112710,11840,11840,11840,11840,0
20240220,154500,11088112710,11840,11840,11840,11840,127418
20240220,154400,11088112710,11840,11840,11840,11840,0
20240220,154300,11088112710,11840,11840,11840,11840,0
20240220,154200,11088112710,11840,11840,11840,11840,0
20240220,154100,11088112710,11840,11840,11840,11840,0
20240220,154000,11088112710,11840,11840,11840,11840,0
20240220,153900,11088112710,11840,11840,11840,11840,0
20240220,153800,11088112710,11840,11840,11840,11840,0
20240220,153700,11088112710,11840,11840,11840,11840,0
20240220,153600,11088112710,11840,11840,11840,11840,0
20240220,153500,11088112710,11840,11840,11840,11840,0
20240220,153400,11088112710,11840,11840,11840,11840,0
20240220,153300,11088112710,11840,11840,11840,11840,0
20240220,153200,11088112710,11840,11840,11840,11840,0
20240220,153100,11088112710,11840,11840,11840,11840,0
20240220,153000,11088112710,11840,11840,11840,11840,127418
20240220,152900,9579483590,11880,11880,11880,11880,0
20240220,152800,9579483590,11880,11880,11880,11880,0
20240220,152700,9579483590,11880,11880,11880,11880,0
20240220,152600,9579483590,11880,11880,11880,11880,0
20240220,152500,9579483590,11880,11880,11880,11880,0
20240220,152400,9579483590,11880,11880,11880,11880,0
20240220,152300,9579483590,11880,11880,11880,11880,0
20240220,152200,9579483590,11880,11880,11880,11880,0
20240220,152100,9579483590,11880,11880,11880,11880,0
20240220,152000,9579483590,11880,11880,11880,11880,0
20240220,151900,9579483590,11880,11880,11890,11880,4093
20240220,151800,9530836580,11890,11890,11890,11880,3476
20240220,151700,9489522350,11890,11890,11890,11880,3063
20240220,151600,9453125440,11890,11880,11890,11880,1552
20240220,151500,9434684610,11880,11890,11890,11880,5578
20240220,151400,9368405070,11890,11880,11890,11880,2494
20240220,151300,9338764790,11890,11880,11890,11880,1299
20240220,151200,9323325630,11880,11890,11890,11880,3571
20240220,151100,9280898840,11890,11880,11890,11880,1967
20240220,151000,9257515740,11890,11880,11890,11880,2733
20240220,150900,9225026020,11890,11890,11890,11880,3686
20240220,150800,9181207950,11880,11880,11890,11880,2384
20240220,150700,9152879830,11880,11880,11890,11880,2419
20240220,150600,9124136160,11880,11880,11890,11880,1822
20240220,150500,9102480200,11880,11880,11890,11880,2244
20240220,150400,9075809260,11880,11880,11890,11880,3337
20240220,150300,9036143710,11880,11880,11890,11880,1242
20240220,150200,9021385900,11880,11880,11890,11880,2734
20240220,150100,8988893700,11880,11890,11890,11880,1558
20240220,150000,8970373750,11880,11880,11890,11870,1490
20240220,145900,8952666970,11870,11880,11880,11870,986
20240220,145800,8940958500,11880,11880,11880,11870,1815
20240220,145700,8919401340,11880,11880,11880,11870,1460
20240220,145600,8902061140,11880,11880,11880,11870,944
20240220,145500,8890847280,11880,11880,11880,11870,1018
20240220,145400,8878756150,11880,11880,11880,11870,469
20240220,145300,8873186930,11880,11890,11900,11880,3937
20240220,145200,8826395730,11890,11890,11890,11880,4438
20240220,145100,8773628710,11890,11880,11890,11880,1211
20240220,145000,8759234720,11890,11890,11890,11880,1282
20240220,144900,8743995740,11890,11860,11890,11850,18979
20240220,144800,8518756360,11850,11860,11860,11850,1292
20240220,144700,8503438260,11860,11860,11860,11850,1065
20240220,144600,8490815970,11850,11860,11860,11850,1912
20240220,144500,8468157310,11850,11850,11860,11840,11697
20240220,144400,8329549850,11850,11860,11860,11850,866
20240220,144300,8319284290,11860,11860,11860,11850,1381
20240220,144200,8302910700,11860,11850,11860,11850,1704
20240220,144100,8282707180,11860,11850,11860,11850,710
20240220,144000,8274290670,11850,11850,11860,11850,1766
20240220,143900,8253352740,11850,11850,11860,11850,787
20240220,143800,8244025270,11850,11850,11860,11850,608
20240220,143700,8236818490,11850,11850,11860,11850,749
20240220,143600,8227941390,11850,11860,11860,11850,1256
20240220,143500,8213051720,11850,11860,11860,11850,1599
20240220,143400,8194092380,11860,11850,11860,11850,1625
20240220,143300,8174823880,11850,11850,11860,11850,1414
20240220,143200,8158066410,11850,11850,11860,11850,587
20240220,143100,8151108800,11850,11840,11860,11840,1640
20240220,143000,8131676430,11840,11840,11850,11840,447
20240220,142900,8126382420,11840,11830,11840,11830,919
20240220,142800,8115504420,11830,11830,11840,11820,3109
20240220,142700,8078722800,11840,11840,11840,11830,1382
20240220,142600,8062370960,11830,11830,11840,11830,1589
20240220,142500,8043570890,11840,11830,11840,11830,1079
20240220,142400,8030804980,11830,11830,11840,11830,2160
20240220,142300,8005250560,11840,11840,11840,11830,1481
20240220,142200,7987727510,11840,11850,11850,11830,2494
20240220,142100,7958197910,11840,11840,11840,11830,6585
20240220,142000,7880241800,11850,11850,11850,11840,944
20240220,141900,7869060760,11850,11850,11850,11840,1942
20240220,141800,7846053980,11850,11860,11860,11840,3933
20240220,141700,7799475790,11850,11850,11860,11850,3200
20240220,141600,7761554370,11850,11860,11860,11850,1318
20240220,141500,7745934510,11850,11850,11860,11850,1738
20240220,141400,7725331880,11860,11860,11860,11850,604
20240220,141300,7718172940,11850,11840,11860,11840,2821
20240220,141200,7684744160,11840,11840,11850,11840,678
20240220,141100,7676715210,11850,11860,11860,11840,9098
20240220,141000,7568908320,11850,11860,11860,11850,845
20240220,140900,7558893570,11850,11850,11860,11850,631
20240220,140800,7551414780,11850,11850,11860,11850,630
20240220,140700,7543947230,11850,11850,11860,11850,1132
20240220,140600,7530528160,11860,11850,11860,11850,2077
20240220,140500,7505912010,11860,11860,11860,11850,1176
20240220,140400,7491971300,11850,11850,11860,11850,1327
20240220,140300,7476237280,11850,11830,11850,11830,5361
20240220,140200,7412763970,11830,11830,11830,11820,1842
20240220,140100,7390977920,11820,11830,11830,11820,812
20240220,140000,7381372790,11820,11830,11830,11820,1564
20240220,135900,7362872420,11830,11820,11830,11820,1653
20240220,135800,7343323940,11820,11820,11830,11820,753
20240220,135700,7334420750,11820,11820,11830,11820,1691
20240220,135600,7314428380,11830,11820,11830,11820,795
20240220,135500,7305028330,11830,11830,11830,11820,1202
20240220,135400,7290814190,11820,11840,11840,11820,1910
20240220,135300,7268218210,11830,11830,11840,11830,3420
20240220,135200,7227758770,11840,11840,11840,11830,1055
20240220,135100,7215272880,11830,11830,11840,11820,2502
20240220,135000,7185678850,11830,11830,11830,11820,1205
20240220,134900,7171431910,11820,11820,11830,11820,2006
20240220,134800,7147716250,11830,11830,11840,11820,3477
20240220,134700,7106587320,11830,11830,11840,11830,1972
20240220,134600,7083255330,11840,11830,11840,11830,1389
20240220,134500,7066820580,11840,11830,11840,11830,1695
20240220,134400,7046767240,11830,11840,11840,11820,1230
20240220,134300,7032220970,11830,11830,11840,11830,1428
20240220,134200,7015326180,11830,11830,11840,11830,1428
20240220,134100,6998431480,11830,11840,11840,11830,1116
20240220,134000,6985227430,11830,11830,11840,11830,1137
20240220,133900,6971775100,11830,11830,11840,11830,1228
20240220,133800,6957246430,11830,11830,11840,11820,2424
20240220,133700,6928566860,11830,11820,11830,11820,1623
20240220,133600,6909377510,11820,11830,11830,11820,1265
20240220,133500,6894422230,11830,11840,11840,11830,3812
20240220,133400,6849326110,11840,11830,11840,11830,740
20240220,133300,6840571630,11840,11830,11840,11830,2945
20240220,133200,6805732040,11830,11840,11840,11830,916
20240220,133100,6794890600,11830,11830,11840,11830,1906
20240220,133000,6772331820,11830,11840,11840,11830,1409
20240220,132900,6755660570,11830,11830,11840,11830,841
20240220,132800,6745711470,11840,11830,11840,11830,1613
20240220,132700,6726623010,11830,11850,11850,11830,5525
20240220,132600,6661215150,11840,11840,11850,11840,1218
20240220,132500,6646791060,11840,11840,11850,11840,659
20240220,132400,6638987230,11850,11840,11850,11840,1038
20240220,132300,6626695420,11840,11840,11850,11840,768
20240220,132200,6617600870,11840,11840,11850,11840,1081
20240220,132100,6604801250,11840,11830,11850,11830,1761
20240220,132000,6583953000,11830,11830,11840,11830,3435
20240220,131900,6543313970,11830,11840,11840,11830,1700
20240220,131800,6523195590,11840,11840,11840,11840,3450
20240220,131700,6482347590,11840,11840,11850,11840,707
20240220,131600,6473976210,11840,11840,11840,11840,1106
20240220,131500,6460881170,11850,11840,11850,11840,736
20240220,131400,6452163640,11840,11840,11850,11840,733
20240220,131300,6443484390,11850,11840,11850,11840,570
20240220,131200,6436734270,11840,11840,11840,11840,504
20240220,131100,6430766910,11840,11840,11850,11840,566
20240220,131000,6424065410,11840,11840,11850,11840,488
20240220,130900,6418286910,11840,11840,11850,11840,483
20240220,130800,6412568180,11840,11840,11850,11840,456
20240220,130700,6407169130,11840,11840,11850,11840,1413
20240220,130600,6390438730,11840,11840,11840,11840,482
20240220,130500,6384731850,11840,11850,11850,11840,996
20240220,130400,6372930020,11840,11850,11850,11840,796
20240220,130300,6363502840,11840,11840,11900,11830,9574
20240220,130200,6249960180,11840,11850,11850,11840,772
20240220,130100,6240819540,11840,11830,11850,11830,4207
20240220,130000,6190993450,11840,11840,11840,11830,1084
20240220,125900,6178163350,11830,11840,11840,11830,945
20240220,125800,6166980100,11840,11840,11850,11840,1254
20240220,125700,6152132680,11840,11840,11850,11840,1517
20240220,125600,6134171390,11840,11840,11850,11840,1349
20240220,125500,6118197610,11840,11860,11860,11840,6231
20240220,125400,6044360730,11850,11850,11860,11850,911
20240220,125300,6033562690,11850,11850,11860,11850,1064
20240220,125200,6020952160,11850,11860,11860,11850,641
20240220,125100,6013355530,11860,11850,11860,11850,653
20240220,125000,6005611550,11850,11850,11870,11850,934
20240220,124900,5994535430,11850,11860,11860,11850,1718
20240220,124800,5974163700,11860,11860,11860,11850,980
20240220,124700,5962542400,11860,11850,11860,11850,2794
20240220,124600,5929408440,11860,11860,11870,11860,2239
20240220,124500,5902853830,11860,11860,11870,11860,665
20240220,124400,5894965620,11860,11860,11870,11850,1069
20240220,124300,5882287870,11850,11860,11860,11850,801
20240220,124200,5872792010,11860,11850,11860,11850,808
20240220,124100,5863212340,11850,11850,11860,11850,652
20240220,124000,5855484420,11850,11850,11860,11850,915
20240220,123900,5844637490,11850,11850,11860,11850,749
20240220,123800,5835759160,11850,11850,11860,11850,600
20240220,123700,5828647270,11860,11860,11860,11850,885
20240220,123600,5818156400,11850,11860,11860,11850,791
20240220,123500,5808778490,11850,11860,11860,11850,811
20240220,123400,5799161030,11850,11860,11860,11850,1804
20240220,123300,5777767190,11860,11860,11870,11860,298
20240220,123200,5774232610,11860,11860,11860,11850,2173
20240220,123100,5748464440,11860,11860,11860,11850,1966
20240220,123000,5725149290,11860,11860,11870,11860,1048
20240220,122900,5712719990,11860,11860,11860,11860,418
20240220,122800,5707762510,11870,11860,11870,11860,1257
20240220,122700,5692854460,11870,11870,11870,11860,843
20240220,122600,5682852800,11870,11870,11870,11860,494
20240220,122500,5676993020,11860,11860,11870,11860,532
20240220,122400,5670681680,11870,11860,11870,11860,966
20240220,122300,5659218960,11860,11860,11870,11860,2132
20240220,122200,5633926850,11860,11870,11880,11860,3900
20240220,122100,5587640210,11870,11870,11880,11870,935
20240220,122000,5576537810,11870,11880,11880,11870,828
20240220,121900,5566707320,11870,11870,11880,11870,1602
20240220,121800,5547690450,11880,11870,11880,11870,510
20240220,121700,5541636040,11870,11870,11880,11870,562
20240220,121600,5534964280,11880,11880,11880,11870,583
20240220,121500,5528042330,11880,11880,11880,11870,457
20240220,121400,5522616760,11880,11870,11880,11870,598
20240220,121300,5515518020,11880,11870,11880,11870,314
20240220,121200,5511790110,11870,11880,11880,11870,120
20240220,121100,5510365610,11870,11890,11890,11870,3615
20240220,121000,5467416640,11880,11890,11890,11880,1816
20240220,120900,5445824760,11890,11890,11900,11890,653
20240220,120800,5438058460,11890,11890,11900,11890,1416
20240220,120700,5421221360,11890,11890,11900,11890,320
20240220,120600,5417414890,11890,11890,11900,11890,350
20240220,120500,5413252060,11890,11890,11890,11880,911
20240220,120400,5402420630,11890,11890,11890,11890,68
20240220,120300,5401612110,11890,11890,11890,11880,266
20240220,120200,5398449380,11890,11890,11890,11890,382
20240220,120100,5393907400,11890,11900,11900,11880,741
20240220,120000,5385095960,11890,11890,11900,11880,2221
20240220,115900,5358682460,11890,11890,11890,11880,2304
20240220,115800,5331291130,11880,11890,11890,11880,738
20240220,115700,5322519790,11890,11890,11890,11880,383
20240220,115600,5317968340,11880,11880,11880,11880,96
20240220,115500,5316827860,11880,11880,11890,11880,18
20240220,115400,5316614010,11890,11890,11890,11880,95
20240220,115300,5315484670,11890,11880,11890,11880,495
20240220,115200,5309603570,11870,11880,11880,11870,860
20240220,115100,5299386780,11880,11870,11880,11870,131
20240220,115000,5297831500,11870,11880,11880,11870,42
20240220,114900,5297332950,11880,11880,11880,11880,303
20240220,114800,5293733310,11870,11880,11880,11870,910
20240220,114700,5282924870,11870,11870,11870,11870,556
20240220,114600,5276325150,11880,11900,11900,11880,5756
20240220,114500,5207895930,11890,11890,11900,11890,968
20240220,114400,5196385560,11890,11890,11900,11890,530
20240220,114300,5190081190,11890,11890,11890,11890,145
20240220,114200,5188357140,11890,11900,11900,11890,328
20240220,114100,5184455410,11890,11890,11890,11890,158
20240220,114000,5182576790,11890,11890,11900,11890,1111
20240220,113900,5169363320,11890,11900,11900,11890,199
20240220,113800,5166996690,11900,11900,11900,11890,666
20240220,113700,5159076420,11900,11900,11900,11890,252
20240220,113600,5156077630,11900,11900,11900,11890,318
20240220,113500,5152293510,11890,11900,11900,11890,387
20240220,113400,5147689680,11900,11900,11900,11890,422
20240220,113300,5142669200,11900,11900,11900,11890,912
20240220,113200,5131817530,11900,11890,11900,11890,162
20240220,113100,5129890250,11890,11900,11900,11890,572
20240220,113000,5123084480,11900,11900,11910,11890,1749
20240220,112900,5102269890,11910,11890,11910,11890,254
20240220,112800,5099248370,11890,11890,11920,11890,11390
20240220,112700,4963583690,11900,11900,11900,11890,10999
20240220,112600,4832708130,11900,11890,11900,11890,285
20240220,112500,4829318380,11890,11890,11890,11890,124
20240220,112400,4827844020,11890,11890,11890,11880,1407
20240220,112300,4811124950,11890,11890,11890,11880,751
20240220,112200,4802195770,11890,11890,11890,11880,724
20240220,112100,4793587420,11890,11890,11890,11890,786
20240220,112000,4784241880,11890,11880,11890,11880,186
20240220,111900,4782031740,11880,11870,11880,11870,138
20240220,111800,4780393320,11880,11870,11880,11870,293
20240220,111700,4776914920,11870,11860,11870,11860,80
20240220,111600,4775965760,11860,11860,11860,11860,1348
20240220,111500,4759978480,11860,11850,11860,11850,53
20240220,111400,4759350410,11850,11840,11850,11840,114
20240220,111300,4757999520,11850,11840,11850,11840,248
20240220,111200,4755060740,11840,11850,11850,11840,672
20240220,111100,4747097630,11850,11840,11850,11840,224
20240220,111000,4744445460,11840,11840,11850,11840,8650
20240220,110900,4642029260,11840,11860,11860,11840,6324
20240220,110800,4567092940,11850,11860,11860,11850,311
20240220,110700,4563406290,11860,11860,11860,11850,1348
20240220,110600,4547428210,11860,11860,11860,11850,139
20240220,110500,4545780250,11860,11850,11860,11850,334
20240220,110400,4541821030,11850,11850,11850,11850,202
20240220,110300,4539427330,11860,11850,11860,11850,1007
20240220,110200,4527494210,11850,11880,11880,11850,6845
20240220,110100,4446277410,11880,11890,11900,11870,5372
20240220,110000,4382422300,11900,11880,11900,11880,1073
20240220,105900,4369663740,11880,11880,11890,11880,443
20240220,105800,4364400000,11880,11880,11890,11880,326
20240220,105700,4360525140,11880,11880,11890,11880,320
20240220,105600,4356723430,11880,11880,11880,11880,107
20240220,105500,4355452270,11880,11900,11900,11880,1698
20240220,105400,4335261460,11910,11880,11910,11880,7187
20240220,105300,4249749970,11900,11880,11900,11880,1357
20240220,105200,4233609550,11880,11870,11880,11870,1760
20240220,105100,4212701580,11870,11870,11900,11860,8691
20240220,105000,4109410180,11870,11860,11870,11850,6798
20240220,104900,4028755880,11860,11850,11860,11850,1159
20240220,104800,4015011440,11850,11870,11870,11850,2061
20240220,104700,3990567250,11870,11870,11870,11860,269
20240220,104600,3987375800,11870,11870,11870,11860,492
20240220,104500,3981539000,11870,11860,11870,11860,263
20240220,104400,3978417710,11860,11860,11870,11860,420
20240220,104300,3973436410,11860,11850,11870,11850,2822
20240220,104200,3939971230,11850,11860,11860,11850,2356
20240220,104100,3912039790,11860,11860,11860,11860,800
20240220,104000,3902551790,11860,11870,11870,11860,1490
20240220,103900,3884868230,11860,11860,11860,11860,728
20240220,103800,3876234150,11870,11870,11870,11860,432
20240220,103700,3871107010,11870,11860,11870,11860,811
20240220,103600,3861488380,11860,11870,11880,11860,2620
20240220,103500,3830392990,11870,11870,11870,11860,195
20240220,103400,3828078870,11870,11870,11870,11860,1514
20240220,103300,3810120660,11870,11860,11870,11860,1063
20240220,103200,3797505300,11860,11860,11880,11860,609
20240220,103100,3790279100,11870,11870,11870,11860,1706
20240220,103000,3770045330,11870,11860,11870,11860,2612
20240220,102900,3739056480,11870,11870,11870,11860,158
20240220,102800,3737181150,11870,11880,11880,11870,2896
20240220,102700,3702793670,11870,11880,11890,11870,2974
20240220,102600,3667467560,11880,11880,11890,11880,892
20240220,102500,3656865780,11880,11880,11890,11880,1591
20240220,102400,3637962480,11880,11890,11890,11880,3640
20240220,102300,3594714050,11890,11880,11900,11870,12573
20240220,102200,3445257810,11880,11890,11890,11880,4560
20240220,102100,3391082180,11880,11880,11890,11880,1183
20240220,102000,3377027660,11890,11880,11890,11880,475
20240220,101900,3371384110,11880,11880,11890,11880,599
20240220,101800,3364267580,11880,11870,11880,11870,210
20240220,101700,3361772890,11880,11890,11890,11880,1062
20240220,101600,3349156310,11880,11870,11880,11870,394
20240220,101500,3344475710,11880,11880,11880,11880,688
20240220,101400,3336302270,11890,11890,11890,11890,30
20240220,101300,3335945570,11880,11880,11880,11880,428
20240220,101200,3330860930,11880,11880,11890,11870,381
20240220,101100,3326335030,11880,11890,11890,11880,547
20240220,101000,3319831510,11890,11890,11890,11890,869
20240220,100900,3309499100,11890,11890,11890,11880,135
20240220,100800,3307894060,11890,11890,11890,11880,2844
20240220,100700,3274099000,11900,11900,11900,11890,1113
20240220,100600,3260860940,11900,11890,11900,11890,2043
20240220,100500,3236549480,11900,11890,11900,11890,1269
20240220,100400,3221458050,11890,11880,11890,11880,2814
20240220,100300,3188007480,11880,11880,11890,11880,1105
20240220,100200,3174874540,11890,11870,11890,11860,1734
20240220,100100,3154287740,11870,11860,11870,11850,1157
20240220,100000,3140564960,11860,11840,11860,11840,1939
20240220,095900,3117585890,11850,11850,11850,11840,787
20240220,095800,3108260950,11850,11840,11850,11840,307
20240220,095700,3104625230,11850,11850,11850,11840,447
20240220,095600,3099331360,11840,11850,11850,11840,445
20240220,095500,3094060110,11850,11850,11850,11840,882
20240220,095400,3083615850,11840,11840,11840,11830,346
20240220,095300,3079520220,11840,11830,11850,11830,3067
20240220,095200,3043233890,11840,11850,11850,11830,1150
20240220,095100,3029617810,11850,11840,11860,11840,2166
20240220,095000,3003958360,11830,11830,11860,11830,1842
20240220,094900,2982128680,11830,11830,11860,11830,2167
20240220,094800,2956491490,11830,11840,11860,11830,917
20240220,094700,2945641720,11830,11830,11860,11830,275
20240220,094600,2942388020,11830,11860,11870,11830,2761
20240220,094500,2909640210,11860,11800,11860,11800,11173
20240220,094400,2777306240,11810,11800,11810,11800,7289
20240220,094300,2691224260,11800,11810,11810,11800,4089
20240220,094200,2642940170,11810,11810,11820,11810,11409
20240220,094100,2508197590,11820,11830,11830,11820,6693
20240220,094000,2429086190,11830,11820,11830,11820,1587
20240220,093900,2410315100,11820,11820,11820,11810,2097
20240220,093800,2385532750,11820,11820,11830,11810,1379
20240220,093700,2369233810,11830,11830,11840,11820,6707
20240220,093600,2289938670,11830,11830,11840,11830,1931
20240220,093500,2267092850,11830,11830,11830,11820,1731
20240220,093400,2246617990,11830,11830,11840,11820,4190
20240220,093300,2197063090,11830,11850,11850,11820,4867
20240220,093200,2139515160,11850,11850,11850,11840,1837
20240220,093100,2117760220,11850,11830,11850,11830,7954
20240220,093000,2023619480,11830,11830,11830,11820,4482
20240220,092900,1970608560,11830,11830,11830,11820,4566
20240220,092800,1916612880,11830,11850,11850,11830,5767
20240220,092700,1848375360,11830,11850,11860,11830,9618
20240220,092600,1734519560,11850,11860,11860,11850,5109
20240220,092500,1673961560,11850,11860,11880,11850,5685
20240220,092400,1606513710,11860,11860,11860,11850,4693
20240220,092300,1550881390,11860,11870,11870,11850,13716
20240220,092200,1388259760,11870,11890,11900,11860,9840
20240220,092100,1271326730,11900,11900,11900,11890,1053
20240220,092000,1258797270,11890,11900,11900,11890,2782
20240220,091900,1225699260,11900,11920,11920,11890,7740
20240220,091800,1133558630,11920,11920,11920,11910,1448
20240220,091700,1116302030,11910,11910,11930,11900,3962
20240220,091600,1069083460,11910,11910,11920,11900,2748
20240220,091500,1036351850,11900,11900,11910,11890,1939
20240220,091400,1013271830,11900,11910,11920,11890,7593
20240220,091300,922898850,11910,11920,11930,11910,4073
20240220,091200,874332480,11920,11930,11930,11910,900
20240220,091100,863603750,11930,11920,11930,11910,3706
20240220,091000,819447550,11920,11900,11920,11900,2284
20240220,090900,792255700,11910,11920,11920,11890,9795
20240220,090800,675712160,11920,11900,11920,11900,1668
20240220,090700,655850120,11900,11910,11920,11900,5044
20240220,090600,595800250,11910,11910,11930,11900,6568
20240220,090500,517576280,11910,11940,11940,11900,10673
20240220,090400,390373650,11940,11950,11950,11930,1840
20240220,090300,368419600,11940,11960,11960,11920,2624
20240220,090200,337108990,11970,11930,11970,11920,2387
20240220,090100,308619480,11930,11990,12000,11930,6616
20240220,090000,229571650,11980,12050,12050,11980,19013